Skip to main content
CAP S.A. (SNSE:CAP)
Chile flag Chile · Delayed Price · Currency is CLP
7,034.80
-31.10 (-0.44%)
Apr 28, 2026, 4:02 PM CLT

CAP S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,995.307,065.906,902.007,012.10--0.76%74,433
Apr 27, 20267,050.007,096.006,980.007,065.907,065.900.23%57,777
Apr 24, 20266,927.907,050.006,830.007,050.007,050.002.18%102,894
Apr 23, 20266,840.006,912.306,783.806,899.806,899.800.73%99,485
Apr 22, 20266,810.006,949.906,706.206,850.006,850.000.58%185,850
Apr 21, 20266,800.306,835.006,800.006,810.706,810.70-0.44%115,934
Apr 20, 20266,849.906,870.006,791.106,840.606,840.60-0.57%94,195
Apr 17, 20267,000.007,000.006,800.206,880.006,880.00-0.15%133,157
Apr 16, 20266,860.006,948.006,860.006,890.006,890.00-0.86%111,459
Apr 15, 20266,910.006,950.006,780.006,950.006,950.000.58%105,539
Apr 14, 20266,990.006,990.006,850.006,910.006,910.00-0.50%103,673
Apr 13, 20266,814.006,970.006,770.006,945.006,945.001.98%102,292
Apr 10, 20266,815.006,930.006,701.006,810.006,810.00-0.07%205,201
Apr 9, 20266,960.006,960.006,800.006,815.006,815.00-2.22%92,188
Apr 8, 20267,200.007,255.006,867.106,970.006,970.000.69%188,589
Apr 7, 20267,060.107,126.806,900.006,921.906,921.90-2.06%32,725
Apr 6, 20267,050.007,174.707,012.107,067.407,067.400.12%61,908
Apr 2, 20267,000.007,120.006,900.007,059.107,059.10-0.79%43,022
Apr 1, 20266,941.007,170.006,941.007,115.007,115.002.52%183,529
Mar 31, 20266,634.507,000.006,634.506,940.006,940.003.56%760,097
Mar 30, 20266,900.006,929.806,701.506,701.506,701.50-1.03%50,011
Mar 27, 20266,700.006,783.006,460.006,771.406,771.401.83%188,526
Mar 26, 20266,449.906,650.006,364.006,650.006,650.002.94%287,819
Mar 25, 20266,399.906,475.306,320.906,460.006,460.001.56%161,236
Mar 24, 20266,250.006,502.006,191.606,361.006,361.001.37%251,423
Mar 23, 20266,661.906,661.906,200.006,275.006,275.00-1.95%195,382
Mar 20, 20266,750.006,750.006,400.006,400.006,400.00-4.69%85,443
Mar 19, 20266,999.006,999.006,631.406,715.006,715.00-2.68%147,936
Mar 18, 20266,900.006,975.206,790.006,900.006,900.000.96%40,676
Mar 17, 20266,838.006,950.006,799.906,834.406,834.40-0.53%44,182
Mar 16, 20266,761.406,960.006,550.006,871.106,871.101.62%132,410
Mar 13, 20266,795.006,870.006,628.106,761.406,761.40-0.44%100,232
Mar 12, 20266,766.006,837.906,660.006,791.106,791.102.12%369,322
Mar 11, 20266,736.006,762.006,649.406,650.006,650.00-1.28%147,925
Mar 10, 20266,650.006,736.006,600.006,736.006,736.002.37%168,087
Mar 9, 20266,310.006,600.306,099.906,580.006,580.002.78%211,262
Mar 6, 20266,310.106,680.006,220.606,402.006,402.000.11%91,570
Mar 5, 20266,550.106,700.006,395.006,395.006,395.00-3.10%85,816
Mar 4, 20266,700.006,827.006,599.906,599.906,599.90-2.22%77,843
Mar 3, 20266,840.006,840.006,340.006,750.006,750.00-1.93%216,850
Mar 2, 20267,035.907,035.906,751.206,883.006,883.00-3.15%127,145
Feb 27, 20266,968.807,107.006,860.007,107.007,107.001.82%146,333
Feb 26, 20267,050.007,050.006,822.106,980.006,980.00-1.25%266,652
Feb 25, 20266,909.707,079.906,909.707,068.007,068.002.29%51,320
Feb 24, 20267,020.007,049.706,850.006,909.706,909.70-1.29%48,362
Feb 23, 20267,110.107,110.106,926.007,000.007,000.00-1.41%48,730
Feb 20, 20266,810.007,100.006,750.007,100.007,100.004.26%168,475
Feb 19, 20267,030.007,040.006,760.006,810.006,810.00-3.40%177,799
Feb 18, 20267,250.007,386.506,900.007,050.007,050.00-0.70%122,371
Feb 17, 20266,999.007,150.006,931.007,100.007,100.001.82%143,117
Feb 16, 20266,880.007,000.006,831.106,973.006,973.00-0.39%123,253
Feb 13, 20267,060.007,060.006,802.207,000.007,000.00-2.13%281,045
Feb 12, 20267,483.607,483.607,030.307,152.107,152.10-4.38%202,688
Feb 11, 20267,640.007,640.007,350.007,479.907,479.90-2.10%190,808
Feb 10, 20267,991.007,991.007,640.007,640.007,640.00-4.39%138,830
Feb 9, 20267,720.007,999.907,650.007,991.007,991.002.45%172,351
Feb 6, 20267,930.007,930.007,649.407,800.007,800.00-1.89%169,563
Feb 5, 20268,026.008,026.007,537.007,950.007,950.00-0.94%457,830
Feb 4, 20268,330.008,330.108,020.108,025.108,025.10-3.65%127,765
Feb 3, 20268,460.008,510.008,180.008,328.908,328.90-1.43%184,216
Feb 2, 20268,229.008,450.008,001.008,450.008,450.002.42%470,113
Jan 30, 20268,188.808,250.008,025.508,250.008,250.000.73%205,642
Jan 29, 20268,001.008,228.908,001.008,190.008,190.002.38%1,022,636
Jan 28, 20268,220.008,299.007,910.408,000.008,000.00-2.68%225,893
Jan 27, 20268,250.008,270.008,078.408,220.008,220.00-0.36%233,214
Jan 26, 20268,121.008,250.008,121.008,250.008,250.001.60%145,306
Jan 23, 20268,300.008,305.008,100.008,120.008,120.00-2.17%168,484
Jan 22, 20268,250.008,305.008,045.008,300.008,300.000.25%306,928
Jan 21, 20268,440.008,440.008,225.008,279.008,279.00-2.02%553,986
Jan 20, 20268,500.508,500.508,225.008,450.008,450.00-1.34%700,238
Jan 19, 20268,600.008,638.008,490.608,564.508,564.50-0.41%438,263
Jan 16, 20268,560.008,680.008,500.008,600.008,600.000.47%414,177
Jan 15, 20268,471.508,567.108,471.508,560.008,560.001.92%497,528
Jan 14, 20268,339.008,455.008,339.008,398.808,398.800.72%520,586
Jan 13, 20268,142.708,365.008,142.708,339.008,339.001.39%473,168
Jan 12, 20268,180.008,290.008,180.008,224.908,224.900.98%552,168
Jan 9, 20268,120.008,180.008,097.808,145.008,145.000.21%363,797
Jan 8, 20268,003.008,140.008,000.008,128.008,128.002.21%475,453
Jan 7, 20267,845.007,979.007,800.007,952.307,952.302.08%448,789
Jan 6, 20267,630.007,798.007,630.007,790.007,790.002.10%664,622
Jan 5, 20267,500.007,660.007,500.007,630.007,630.001.80%359,944
Jan 2, 20267,400.007,495.007,324.907,495.007,495.001.01%112,834
Dec 30, 20257,325.007,420.007,325.007,420.007,420.000.27%82,970
Dec 29, 20257,497.007,497.007,330.507,400.007,400.00-0.27%420,460
Dec 26, 20257,498.007,498.007,352.407,420.407,420.40-0.48%145,557
Dec 24, 20257,430.007,500.007,350.007,456.007,456.000.42%101,286
Dec 23, 20257,315.007,480.007,299.107,425.007,425.001.71%303,798
Dec 22, 20257,100.007,330.007,100.007,300.007,300.003.02%628,613
Dec 19, 20257,000.007,095.006,970.007,086.007,086.001.09%279,393
Dec 18, 20256,850.007,070.006,850.007,009.907,009.902.33%383,786
Dec 17, 20256,925.007,068.006,753.606,850.006,850.00-2.00%623,659
Dec 16, 20257,000.007,090.006,972.006,990.006,990.00-0.14%242,025
Dec 15, 20257,070.007,168.006,975.007,000.007,000.00-0.99%347,499
Dec 12, 20257,100.007,119.006,949.607,070.007,070.000.31%810,155
Dec 11, 20257,050.007,067.007,000.007,048.507,048.500.51%235,561
Dec 10, 20256,951.007,044.906,900.007,013.007,013.000.89%425,790
Dec 9, 20256,960.007,035.006,915.106,951.006,951.00-0.40%123,466
Dec 5, 20256,973.007,089.006,905.006,979.006,979.000.06%223,527
Dec 4, 20256,970.107,100.006,890.006,975.006,975.000.07%589,717
Dec 3, 20256,685.006,989.006,670.006,970.006,970.004.97%769,335